ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong
· Delayed Price · Currency is HKD 202.00
-0.20 (-0.10%)
Apr 29, 2026, 4:08 PM HKT
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 202.60 | 203.20 | 198.90 | 202.00 | 202.00 | -0.10% | 2,292,905 |
| Apr 28, 2026 | 200.40 | 202.40 | 199.30 | 202.20 | 202.20 | -0.59% | 1,929,316 |
| Apr 27, 2026 | 202.80 | 204.20 | 200.80 | 203.40 | 203.40 | 0.30% | 2,085,005 |
| Apr 24, 2026 | 200.60 | 202.80 | 199.40 | 202.80 | 202.80 | 1.10% | 1,936,988 |
| Apr 23, 2026 | 201.40 | 202.60 | 197.70 | 200.60 | 200.60 | -0.10% | 1,990,016 |
| Apr 22, 2026 | 200.20 | 204.00 | 200.00 | 200.80 | 200.80 | -1.57% | 2,530,348 |
| Apr 21, 2026 | 200.00 | 205.60 | 199.80 | 204.00 | 204.00 | 3.40% | 2,196,083 |
| Apr 20, 2026 | 198.00 | 200.40 | 195.00 | 197.30 | 197.30 | 1.34% | 1,340,800 |
| Apr 17, 2026 | 196.70 | 199.00 | 193.10 | 194.70 | 194.70 | -1.96% | 1,430,636 |
| Apr 16, 2026 | 200.20 | 204.80 | 197.60 | 198.60 | 198.60 | -0.40% | 1,281,406 |
| Apr 15, 2026 | 193.60 | 203.00 | 193.60 | 199.40 | 199.40 | 3.00% | 2,461,305 |
| Apr 14, 2026 | 195.30 | 197.70 | 192.90 | 193.60 | 193.60 | -0.46% | 1,464,207 |
| Apr 13, 2026 | 193.00 | 195.20 | 189.30 | 194.50 | 194.50 | 0.46% | 1,781,224 |
| Apr 10, 2026 | 193.10 | 195.00 | 191.60 | 193.60 | 193.60 | 1.95% | 2,054,699 |
| Apr 9, 2026 | 188.90 | 192.90 | 188.90 | 189.90 | 189.90 | -0.99% | 1,718,862 |
| Apr 8, 2026 | 195.40 | 196.00 | 187.20 | 191.80 | 191.80 | 0.95% | 3,340,756 |
| Apr 2, 2026 | 190.70 | 191.50 | 188.00 | 190.00 | 190.00 | -1.91% | 1,630,128 |
| Apr 1, 2026 | 195.20 | 196.00 | 192.70 | 193.70 | 190.64 | 2.76% | 2,308,848 |
| Mar 31, 2026 | 192.00 | 192.00 | 184.40 | 188.50 | 185.52 | -1.67% | 2,269,752 |
| Mar 30, 2026 | 185.70 | 191.80 | 185.30 | 191.70 | 188.67 | 0.47% | 3,676,137 |
| Mar 27, 2026 | 190.60 | 192.00 | 189.70 | 190.80 | 187.79 | 1.54% | 1,889,418 |
| Mar 26, 2026 | 191.00 | 191.00 | 185.40 | 187.90 | 184.93 | -3.59% | 1,806,359 |
| Mar 25, 2026 | 198.30 | 198.80 | 192.80 | 194.90 | 191.82 | -1.22% | 2,672,999 |
| Mar 24, 2026 | 192.80 | 197.50 | 191.60 | 197.30 | 194.19 | 3.84% | 2,794,086 |
| Mar 23, 2026 | 194.60 | 194.60 | 187.90 | 190.00 | 187.00 | -1.96% | 2,563,660 |
| Mar 20, 2026 | 198.70 | 199.10 | 192.40 | 193.80 | 190.74 | -1.02% | 2,049,613 |
| Mar 19, 2026 | 196.40 | 200.00 | 194.60 | 195.80 | 192.71 | -0.31% | 3,074,250 |
| Mar 18, 2026 | 182.80 | 198.70 | 181.00 | 196.40 | 193.30 | 7.44% | 4,629,186 |
| Mar 17, 2026 | 185.00 | 190.20 | 182.30 | 182.80 | 179.91 | -2.04% | 1,634,065 |
| Mar 16, 2026 | 188.00 | 192.20 | 185.70 | 186.60 | 183.65 | -1.01% | 1,707,718 |
| Mar 13, 2026 | 184.40 | 192.60 | 184.40 | 188.50 | 185.52 | 2.28% | 3,092,050 |
| Mar 12, 2026 | 183.00 | 187.80 | 182.20 | 184.30 | 181.39 | -0.43% | 2,019,726 |
| Mar 11, 2026 | 182.00 | 187.60 | 182.00 | 185.10 | 182.18 | 1.20% | 1,530,075 |
| Mar 10, 2026 | 184.00 | 186.00 | 181.30 | 182.90 | 180.01 | 1.84% | 1,863,897 |
| Mar 9, 2026 | 179.70 | 181.10 | 175.00 | 179.60 | 176.76 | -0.88% | 1,456,111 |
| Mar 6, 2026 | 178.00 | 182.60 | 176.10 | 181.20 | 178.34 | 1.23% | 2,009,122 |
| Mar 5, 2026 | 180.10 | 183.40 | 178.00 | 179.00 | 176.17 | -0.61% | 1,679,437 |
| Mar 4, 2026 | 180.80 | 182.20 | 178.00 | 180.10 | 177.26 | -1.37% | 1,963,049 |
| Mar 3, 2026 | 187.50 | 188.60 | 180.10 | 182.60 | 179.72 | -2.61% | 2,382,819 |
| Mar 2, 2026 | 186.90 | 190.50 | 184.80 | 187.50 | 184.54 | -2.09% | 1,939,195 |
| Feb 27, 2026 | 187.60 | 191.80 | 187.60 | 191.50 | 188.48 | 3.12% | 4,059,035 |
| Feb 26, 2026 | 191.50 | 192.50 | 183.70 | 185.70 | 182.77 | -2.88% | 4,011,352 |
| Feb 25, 2026 | 195.40 | 196.20 | 189.70 | 191.20 | 188.18 | -0.36% | 2,478,191 |
| Feb 24, 2026 | 195.50 | 197.80 | 191.20 | 191.90 | 188.87 | -1.64% | 2,142,847 |
| Feb 23, 2026 | 194.10 | 198.00 | 194.00 | 195.10 | 192.02 | 0.52% | 984,838 |
| Feb 20, 2026 | 193.50 | 197.60 | 193.50 | 194.10 | 191.04 | 0.36% | 1,256,983 |
| Feb 16, 2026 | 191.90 | 193.40 | 188.20 | 193.40 | 190.35 | 0.78% | 241,465 |
| Feb 13, 2026 | 191.60 | 193.10 | 188.40 | 191.90 | 188.87 | -0.98% | 1,278,066 |
| Feb 12, 2026 | 194.60 | 196.10 | 192.80 | 193.80 | 190.74 | - | 2,177,742 |
| Feb 11, 2026 | 191.50 | 195.30 | 190.80 | 193.80 | 190.74 | 1.73% | 2,820,475 |
| Feb 10, 2026 | 187.10 | 190.80 | 186.30 | 190.50 | 187.49 | 1.87% | 2,286,786 |
| Feb 9, 2026 | 188.30 | 188.70 | 183.30 | 187.00 | 184.05 | 1.08% | 2,681,390 |
| Feb 6, 2026 | 183.40 | 185.40 | 178.00 | 185.00 | 182.08 | 0.87% | 3,771,927 |
| Feb 5, 2026 | 180.10 | 184.20 | 178.50 | 183.40 | 180.50 | 2.40% | 4,230,860 |
| Feb 4, 2026 | 179.50 | 180.80 | 176.20 | 179.10 | 176.27 | 2.34% | 2,567,315 |
| Feb 3, 2026 | 170.60 | 176.00 | 170.60 | 175.00 | 172.24 | 3.12% | 1,888,745 |
| Feb 2, 2026 | 173.60 | 173.60 | 168.50 | 169.70 | 167.02 | -2.25% | 1,219,268 |
| Jan 30, 2026 | 171.40 | 175.50 | 171.40 | 173.60 | 170.86 | -0.63% | 1,546,982 |
| Jan 29, 2026 | 173.10 | 175.90 | 171.10 | 174.70 | 171.94 | 0.87% | 1,497,564 |
| Jan 28, 2026 | 168.20 | 174.80 | 168.20 | 173.20 | 170.47 | 2.55% | 1,719,879 |
| Jan 27, 2026 | 168.30 | 171.30 | 167.50 | 168.90 | 166.23 | 0.36% | 1,480,892 |
| Jan 26, 2026 | 171.40 | 171.80 | 167.80 | 168.30 | 165.64 | -1.69% | 1,554,079 |
| Jan 23, 2026 | 175.70 | 175.70 | 171.00 | 171.20 | 168.50 | -0.52% | 1,613,655 |
| Jan 22, 2026 | 174.40 | 177.10 | 171.10 | 172.10 | 169.38 | -1.15% | 2,079,474 |
| Jan 21, 2026 | 170.70 | 176.60 | 170.70 | 174.10 | 171.35 | 0.46% | 2,195,374 |
| Jan 20, 2026 | 172.70 | 173.70 | 168.00 | 173.30 | 170.56 | 0.35% | 1,478,766 |
| Jan 19, 2026 | 173.50 | 174.90 | 170.70 | 172.70 | 169.97 | -0.80% | 2,135,400 |
| Jan 16, 2026 | 176.40 | 177.60 | 173.40 | 174.10 | 171.35 | -0.34% | 1,624,975 |
| Jan 15, 2026 | 175.30 | 182.70 | 173.10 | 174.70 | 171.94 | 1.57% | 2,902,758 |
| Jan 14, 2026 | 171.30 | 175.60 | 170.70 | 172.00 | 169.28 | 0.35% | 2,258,798 |
| Jan 13, 2026 | 172.00 | 174.90 | 170.30 | 171.40 | 168.69 | 0.23% | 1,907,843 |
| Jan 12, 2026 | 170.00 | 172.80 | 170.00 | 171.00 | 168.30 | -0.47% | 2,228,784 |
| Jan 9, 2026 | 169.50 | 173.90 | 169.50 | 171.80 | 169.09 | 1.54% | 2,386,991 |
| Jan 8, 2026 | 167.90 | 169.70 | 162.40 | 169.20 | 166.53 | -0.29% | 1,728,784 |
| Jan 7, 2026 | 171.40 | 173.10 | 168.30 | 169.70 | 167.02 | -0.99% | 1,455,496 |
| Jan 6, 2026 | 169.10 | 174.70 | 169.10 | 171.40 | 168.69 | 1.36% | 2,537,071 |
| Jan 5, 2026 | 167.40 | 170.20 | 167.10 | 169.10 | 166.43 | 1.44% | 2,075,831 |
| Jan 2, 2026 | 162.70 | 167.10 | 162.70 | 166.70 | 164.07 | 2.71% | 423,669 |
| Dec 31, 2025 | 163.70 | 165.40 | 160.20 | 162.30 | 159.74 | -1.93% | 576,612 |
| Dec 30, 2025 | 167.40 | 167.40 | 163.00 | 165.50 | 162.89 | -0.06% | 949,759 |
| Dec 29, 2025 | 167.50 | 169.00 | 164.80 | 165.60 | 162.99 | 0.55% | 1,313,506 |
| Dec 24, 2025 | 166.40 | 167.40 | 164.60 | 164.70 | 162.10 | -0.66% | 350,289 |
| Dec 23, 2025 | 165.00 | 167.50 | 165.00 | 165.80 | 163.18 | 0.42% | 616,163 |
| Dec 22, 2025 | 168.40 | 168.40 | 163.90 | 165.10 | 162.49 | -0.96% | 672,212 |
| Dec 19, 2025 | 166.20 | 166.80 | 164.70 | 166.70 | 164.07 | 0.91% | 1,267,227 |
| Dec 18, 2025 | 162.80 | 166.40 | 162.80 | 165.20 | 162.59 | 1.85% | 1,299,414 |
| Dec 17, 2025 | 163.80 | 164.40 | 161.10 | 162.20 | 159.64 | - | 760,038 |
| Dec 16, 2025 | 164.50 | 165.90 | 161.40 | 162.20 | 159.64 | -0.73% | 1,066,928 |
| Dec 15, 2025 | 169.60 | 169.60 | 163.00 | 163.40 | 160.82 | -3.83% | 1,550,668 |
| Dec 12, 2025 | 165.80 | 170.30 | 163.10 | 169.90 | 167.22 | 4.36% | 2,083,861 |
| Dec 11, 2025 | 162.70 | 163.20 | 160.30 | 162.80 | 160.23 | 0.93% | 1,185,440 |
| Dec 10, 2025 | 163.40 | 163.40 | 160.60 | 161.30 | 158.75 | -1.35% | 1,268,238 |
| Dec 9, 2025 | 163.50 | 165.10 | 162.20 | 163.50 | 160.92 | -1.03% | 1,462,750 |
| Dec 8, 2025 | 169.30 | 169.30 | 163.70 | 165.20 | 162.59 | -2.13% | 2,945,542 |
| Dec 5, 2025 | 164.00 | 169.80 | 163.00 | 168.80 | 166.14 | 2.61% | 2,845,488 |
| Dec 4, 2025 | 161.40 | 164.70 | 160.70 | 164.50 | 161.90 | 1.86% | 1,421,348 |
| Dec 3, 2025 | 160.40 | 162.00 | 158.60 | 161.50 | 158.95 | 0.44% | 1,402,816 |
| Dec 2, 2025 | 159.70 | 162.80 | 159.20 | 160.80 | 158.26 | -0.25% | 1,015,817 |
| Dec 1, 2025 | 159.70 | 162.10 | 159.20 | 161.20 | 158.66 | 1.07% | 1,075,192 |
| Nov 28, 2025 | 161.90 | 161.90 | 157.50 | 159.50 | 156.98 | -1.12% | 1,251,925 |